Identifier on Kraken: ZRXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
0.2882 USD |
24,493.9399 ZRX |
0.2812 USD |
0.2812 USD |
0.2914 USD |
0.2909 USD |
| 2025-05-21 |
0.2747 USD |
210,145.0755 ZRX |
0.2738 USD |
0.2714 USD |
0.2846 USD |
0.2773 USD |
| 2025-05-20 |
0.2724 USD |
124,948.0397 ZRX |
0.2711 USD |
0.2672 USD |
0.2759 USD |
0.2720 USD |
| 2025-05-19 |
0.2659 USD |
113,038.5894 ZRX |
0.2826 USD |
0.2584 USD |
0.2826 USD |
0.2703 USD |
| 2025-05-18 |
0.2695 USD |
108,950.4809 ZRX |
0.2647 USD |
0.2642 USD |
0.2756 USD |
0.2751 USD |
| 2025-05-17 |
0.2694 USD |
13,031.6837 ZRX |
0.2741 USD |
0.2651 USD |
0.2748 USD |
0.2670 USD |
| 2025-05-16 |
0.2837 USD |
20,215.4597 ZRX |
0.2822 USD |
0.2798 USD |
0.2863 USD |
0.2830 USD |
| 2025-05-15 |
0.2802 USD |
82,229.9939 ZRX |
0.2944 USD |
0.2728 USD |
0.2969 USD |
0.2813 USD |
| 2025-05-14 |
0.3016 USD |
35,137.3896 ZRX |
0.3084 USD |
0.2939 USD |
0.3121 USD |
0.2939 USD |
| 2025-05-13 |
0.2943 USD |
81,873.4649 ZRX |
0.3024 USD |
0.2866 USD |
0.3066 USD |
0.3054 USD |
| 2025-05-12 |
0.3032 USD |
43,100.6148 ZRX |
0.3009 USD |
0.2964 USD |
0.3128 USD |
0.3077 USD |
| 2025-05-11 |
0.3031 USD |
38,668.2080 ZRX |
0.3109 USD |
0.2918 USD |
0.3116 USD |
0.3013 USD |
| 2025-05-10 |
0.2978 USD |
48,812.2213 ZRX |
0.2942 USD |
0.2931 USD |
0.3020 USD |
0.2948 USD |
| 2025-05-09 |
0.2914 USD |
75,888.5749 ZRX |
0.2808 USD |
0.2808 USD |
0.2989 USD |
0.2947 USD |
| 2025-05-08 |
0.2620 USD |
43,661.5772 ZRX |
0.2520 USD |
0.2520 USD |
0.2734 USD |
0.2719 USD |
| 2025-05-07 |
0.2490 USD |
10,429.0142 ZRX |
0.2470 USD |
0.2460 USD |
0.2530 USD |
0.2470 USD |
| 2025-05-06 |
0.2510 USD |
28,125.9545 ZRX |
0.2540 USD |
0.2420 USD |
0.2570 USD |
0.2420 USD |
| 2025-05-05 |
0.2510 USD |
40,656.3201 ZRX |
0.2530 USD |
0.2480 USD |
0.2540 USD |
0.2530 USD |
| 2025-05-04 |
0.2560 USD |
26,252.4388 ZRX |
0.2590 USD |
0.2490 USD |
0.2600 USD |
0.2520 USD |
| 2025-05-03 |
0.2730 USD |
2,046.1244 ZRX |
0.2780 USD |
0.2680 USD |
0.2780 USD |
0.2680 USD |
| 2025-05-02 |
0.2780 USD |
30,954.1727 ZRX |
0.2780 USD |
0.2760 USD |
0.2800 USD |
0.2770 USD |
| 2025-05-01 |
0.2790 USD |
12,130.9071 ZRX |
0.2770 USD |
0.2750 USD |
0.2830 USD |
0.2780 USD |
| 2025-04-30 |
0.2710 USD |
71,370.1518 ZRX |
0.2730 USD |
0.2660 USD |
0.2830 USD |
0.2770 USD |
| 2025-04-29 |
0.2770 USD |
12,734.1731 ZRX |
0.2760 USD |
0.2710 USD |
0.2870 USD |
0.2780 USD |
| 2025-04-28 |
0.2660 USD |
145,815.3461 ZRX |
0.2700 USD |
0.2600 USD |
0.2760 USD |
0.2750 USD |
| 2025-04-27 |
0.2790 USD |
20,400.4723 ZRX |
0.2830 USD |
0.2680 USD |
0.2850 USD |
0.2700 USD |
| 2025-04-26 |
0.2810 USD |
39,481.9894 ZRX |
0.2780 USD |
0.2760 USD |
0.2840 USD |
0.2790 USD |
| 2025-04-25 |
0.2760 USD |
78,591.5422 ZRX |
0.2760 USD |
0.2700 USD |
0.2800 USD |
0.2770 USD |
| 2025-04-24 |
0.2650 USD |
9,094.7884 ZRX |
0.2730 USD |
0.2610 USD |
0.2730 USD |
0.2700 USD |
| 2025-04-23 |
0.2680 USD |
9,519.7514 ZRX |
0.2680 USD |
0.2660 USD |
0.2720 USD |
0.2710 USD |
| 2025-04-22 |
0.2540 USD |
65,662.1756 ZRX |
0.2540 USD |
0.2490 USD |
0.2630 USD |
0.2620 USD |
| 2025-04-21 |
0.2580 USD |
29,750.8326 ZRX |
0.2590 USD |
0.2540 USD |
0.2630 USD |
0.2550 USD |
| 2025-04-20 |
0.2560 USD |
20,837.5684 ZRX |
0.2600 USD |
0.2530 USD |
0.2600 USD |
0.2570 USD |
| 2025-04-19 |
0.2610 USD |
127,560.6682 ZRX |
0.2530 USD |
0.2530 USD |
0.2640 USD |
0.2630 USD |
| 2025-04-18 |
0.2640 USD |
186,087.0813 ZRX |
0.2480 USD |
0.2470 USD |
0.2740 USD |
0.2550 USD |
| 2025-04-17 |
0.2420 USD |
21,872.7367 ZRX |
0.2390 USD |
0.2380 USD |
0.2450 USD |
0.2450 USD |
| 2025-04-16 |
0.2360 USD |
70,560.1568 ZRX |
0.2350 USD |
0.2300 USD |
0.2400 USD |
0.2360 USD |
| 2025-04-15 |
0.2370 USD |
9,093.3199 ZRX |
0.2340 USD |
0.2340 USD |
0.2390 USD |
0.2370 USD |
| 2025-04-14 |
0.2350 USD |
24,004.2314 ZRX |
0.2360 USD |
0.2290 USD |
0.2410 USD |
0.2360 USD |
| 2025-04-13 |
0.2400 USD |
83,849.6516 ZRX |
0.2490 USD |
0.2320 USD |
0.2510 USD |
0.2340 USD |
| 2025-04-12 |
0.2490 USD |
93,467.4214 ZRX |
0.2370 USD |
0.2360 USD |
0.2650 USD |
0.2490 USD |
| 2025-04-11 |
0.2320 USD |
5,356.8476 ZRX |
0.2300 USD |
0.2280 USD |
0.2350 USD |
0.2350 USD |
| 2025-04-10 |
0.2310 USD |
31,460.1225 ZRX |
0.2310 USD |
0.2200 USD |
0.2380 USD |
0.2260 USD |
| 2025-04-09 |
0.2140 USD |
58,320.3179 ZRX |
0.2050 USD |
0.1990 USD |
0.2270 USD |
0.2260 USD |
| 2025-04-08 |
0.2150 USD |
24,173.5746 ZRX |
0.2140 USD |
0.2050 USD |
0.2200 USD |
0.2060 USD |
| 2025-04-07 |
0.2040 USD |
29,138.5282 ZRX |
0.2110 USD |
0.1940 USD |
0.2220 USD |
0.2140 USD |
| 2025-04-06 |
0.2170 USD |
72,994.8363 ZRX |
0.2320 USD |
0.2100 USD |
0.2350 USD |
0.2140 USD |
| 2025-04-05 |
0.2290 USD |
26,070.5391 ZRX |
0.2330 USD |
0.2280 USD |
0.2340 USD |
0.2300 USD |
| 2025-04-04 |
0.2310 USD |
30,973.3466 ZRX |
0.2320 USD |
0.2260 USD |
0.2350 USD |
0.2350 USD |
| 2025-04-03 |
0.2290 USD |
86,346.5017 ZRX |
0.2310 USD |
0.2230 USD |
0.2360 USD |
0.2310 USD |